Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.486 | 8.644 | 8.345 | 8.360 | 48,850,392 | -0.11(-1.31%) |
Jan 28, 2010 | 8.632 | 8.682 | 8.387 | 8.471 | 74,885,624 | -0.13(-1.47%) |
Jan 27, 2010 | 8.648 | 8.659 | 8.490 | 8.598 | 55,258,200 | -0.05(-0.58%) |
Jan 26, 2010 | 8.521 | 8.724 | 8.506 | 8.648 | 58,626,832 | +0.05(+0.62%) |
Jan 25, 2010 | 8.824 | 8.847 | 8.544 | 8.594 | 64,312,116 | -0.20(-2.23%) |
Jan 22, 2010 | 9.066 | 9.143 | 8.767 | 8.790 | 64,009,240 | -0.30(-3.25%) |
Jan 21, 2010 | 9.254 | 9.380 | 8.951 | 9.085 | 139,892,624 | +0.15(+1.67%) |
Jan 20, 2010 | 9.108 | 9.131 | 8.767 | 8.935 | 88,491,520 | -0.11(-1.23%) |
Jan 19, 2010 | 8.978 | 9.131 | 8.886 | 9.047 | 49,284,112 | +0.12(+1.33%) |
Jan 15, 2010 | 9.104 | 9.112 | 8.790 | 8.928 | 56,984,740 | -0.11(-1.19%) |
Jan 14, 2010 | 8.916 | 9.054 | 8.905 | 9.035 | 40,446,012 | +0.07(+0.73%) |
Jan 13, 2010 | 8.786 | 9.016 | 8.736 | 8.970 | 39,353,892 | +0.21(+2.45%) |
Jan 12, 2010 | 8.786 | 8.897 | 8.632 | 8.755 | 40,217,164 | -0.15(-1.68%) |
Jan 11, 2010 | 8.966 | 8.966 | 8.774 | 8.905 | 29,680,150 | -0.03(-0.30%) |
Jan 08, 2010 | 8.901 | 9.054 | 8.897 | 8.932 | 26,781,206 | -0.03(-0.34%) |
Jan 07, 2010 | 8.932 | 9.027 | 8.897 | 8.962 | 26,732,204 | -0.02(-0.26%) |
Jan 06, 2010 | 9.008 | 9.062 | 8.924 | 8.985 | 37,037,240 | -0.07(-0.72%) |
Jan 05, 2010 | 8.809 | 9.208 | 8.782 | 9.050 | 78,348,088 | +0.21(+2.34%) |
Jan 04, 2010 | 8.947 | 8.951 | 8.790 | 8.843 | 42,668,312 | -0.00(-0.04%) |
Dec 31, 2009 | 8.955 | 9.008 | 8.847 | 8.847 | 19,617,518 | -0.10(-1.07%) |
Dec 30, 2009 | 8.955 | 9.050 | 8.893 | 8.943 | 24,001,642 | -0.08(-0.85%) |
Dec 29, 2009 | 9.146 | 9.158 | 8.966 | 9.020 | 38,580,284 | -0.12(-1.26%) |
Dec 28, 2009 | 9.066 | 9.189 | 9.035 | 9.135 | 26,918,830 | +0.06(+0.63%) |
Dec 24, 2009 | 9.116 | 9.116 | 9.016 | 9.077 | 10,676,200 | -0.03(-0.34%) |
Dec 23, 2009 | 9.085 | 9.131 | 8.962 | 9.108 | 22,189,606 | +0.01(+0.08%) |
Dec 22, 2009 | 8.955 | 9.131 | 8.889 | 9.100 | 42,161,608 | +0.22(+2.51%) |
Dec 21, 2009 | 9.089 | 9.104 | 8.843 | 8.878 | 61,654,536 | -0.21(-2.28%) |
Dec 18, 2009 | 8.605 | 9.116 | 8.536 | 9.085 | 156,243,168 | +0.55(+6.43%) |
Dec 17, 2009 | 8.559 | 8.628 | 8.479 | 8.536 | 32,537,388 | -0.07(-0.85%) |
Dec 16, 2009 | 8.709 | 8.797 | 8.598 | 8.609 | 41,178,436 | -0.11(-1.28%) |
Dec 15, 2009 | 8.698 | 8.786 | 8.698 | 8.721 | 36,367,372 | -0.04(-0.48%) |
Dec 14, 2009 | 8.621 | 8.782 | 8.571 | 8.763 | 47,167,640 | +0.17(+1.96%) |
Dec 11, 2009 | 8.602 | 8.628 | 8.463 | 8.594 | 59,275,328 | +0.03(+0.40%) |
Dec 10, 2009 | 8.222 | 8.621 | 8.195 | 8.559 | 110,227,072 | +0.39(+4.74%) |
Dec 09, 2009 | 8.157 | 8.199 | 8.057 | 8.172 | 34,841,008 | +0.03(+0.38%) |
Dec 08, 2009 | 8.114 | 8.233 | 8.038 | 8.141 | 31,337,880 | -0.07(-0.84%) |
Dec 07, 2009 | 8.260 | 8.341 | 8.187 | 8.210 | 28,491,588 | -0.08(-0.93%) |
Dec 04, 2009 | 8.214 | 8.387 | 8.164 | 8.287 | 67,086,468 | +0.18(+2.27%) |
Dec 03, 2009 | 8.333 | 8.406 | 8.087 | 8.103 | 49,809,060 | -0.21(-2.58%) |
Dec 02, 2009 | 8.368 | 8.440 | 8.291 | 8.318 | 38,776,292 | -0.02(-0.23%) |
Dec 01, 2009 | 8.421 | 8.456 | 8.333 | 8.337 | 48,537,612 | -0.07(-0.78%) |
Nov 30, 2009 | 8.183 | 8.417 | 8.099 | 8.402 | 62,339,520 | +0.18(+2.19%) |
Nov 27, 2009 | 8.076 | 8.302 | 8.057 | 8.222 | 23,142,540 | -0.15(-1.79%) |
Nov 25, 2009 | 8.210 | 8.379 | 8.180 | 8.371 | 38,745,016 | +0.19(+2.30%) |
Nov 24, 2009 | 8.252 | 8.291 | 8.091 | 8.183 | 46,883,532 | -0.11(-1.30%) |
Nov 23, 2009 | 8.368 | 8.479 | 8.260 | 8.291 | 66,173,676 | +0.08(+0.93%) |
Nov 20, 2009 | 8.183 | 8.333 | 8.134 | 8.214 | 33,754,620 | -0.05(-0.56%) |
Nov 19, 2009 | 8.241 | 8.291 | 8.076 | 8.260 | 53,558,244 | -0.07(-0.87%) |
Nov 18, 2009 | 8.345 | 8.394 | 8.229 | 8.333 | 41,897,308 | -0.10(-1.23%) |
Nov 17, 2009 | 8.402 | 8.467 | 8.345 | 8.437 | 37,686,780 | -0.03(-0.32%) |
Nov 16, 2009 | 8.371 | 8.463 | 8.325 | 8.463 | 46,214,184 | +0.11(+1.29%) |
Nov 13, 2009 | 8.314 | 8.383 | 8.260 | 8.356 | 44,526,740 | +0.04(+0.46%) |
Nov 12, 2009 | 8.287 | 8.402 | 8.264 | 8.318 | 50,379,364 | -0.01(-0.14%) |
Nov 11, 2009 | 8.287 | 8.348 | 8.226 | 8.329 | 62,741,964 | +0.12(+1.40%) |
Nov 10, 2009 | 8.049 | 8.229 | 8.045 | 8.214 | 69,674,200 | +0.12(+1.47%) |
Nov 09, 2009 | 8.118 | 8.130 | 8.015 | 8.095 | 71,313,160 | -0.01(-0.09%) |
Nov 06, 2009 | 7.827 | 8.168 | 7.773 | 8.103 | 149,737,872 | +0.54(+7.21%) |
Nov 05, 2009 | 7.451 | 7.631 | 7.385 | 7.558 | 73,039,704 | +0.19(+2.55%) |
Nov 04, 2009 | 7.520 | 7.520 | 7.347 | 7.370 | 61,106,128 | -0.08(-1.08%) |
Nov 03, 2009 | 7.385 | 7.508 | 7.274 | 7.451 | 47,419,428 | +0.02(+0.21%) |